14.65
-0.24(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14.85 | 14.65 | 14.65 | 14.93 | 14.6 | 6.31M |
| September 26, 2025 | 15.09 | 14.89 | 14.89 | 15.22 | 14.86 | 7.44M |
| September 25, 2025 | 15.25 | 15.22 | 15.22 | 15.37 | 15.15 | 8.18M |
| September 24, 2025 | 14.85 | 15.34 | 15.34 | 15.69 | 14.72 | 14.61M |
| September 23, 2025 | 14.74 | 14.92 | 14.92 | 14.93 | 14.25 | 11.25M |
| September 22, 2025 | 14.72 | 14.77 | 14.77 | 14.98 | 14.5 | 5.09M |
| September 19, 2025 | 14.9 | 14.72 | 14.72 | 14.97 | 14.62 | 6.16M |
| September 18, 2025 | 15 | 14.9 | 14.9 | 15.35 | 14.78 | 9.92M |
| September 17, 2025 | 14.86 | 15.03 | 15.03 | 15.19 | 14.86 | 6.3M |
| September 16, 2025 | 14.81 | 14.93 | 14.93 | 15.03 | 14.73 | 5.44M |
| September 15, 2025 | 15.06 | 14.92 | 14.92 | 15.44 | 14.9 | 10.07M |
| September 12, 2025 | 14.8 | 14.95 | 14.95 | 15.04 | 14.68 | 7.95M |
| September 11, 2025 | 14.5 | 14.8 | 14.8 | 14.82 | 14.34 | 6.59M |
| September 10, 2025 | 14.62 | 14.54 | 14.54 | 14.73 | 14.48 | 4.36M |
| September 09, 2025 | 15.01 | 14.62 | 14.62 | 15.01 | 14.55 | 5.84M |
| September 08, 2025 | 15.03 | 14.96 | 14.96 | 15.1 | 14.75 | 6.04M |
| September 05, 2025 | 14.64 | 15.04 | 15.04 | 15.05 | 14.48 | 7.03M |
| September 04, 2025 | 14.85 | 14.58 | 14.58 | 15.13 | 14.34 | 8.52M |
| September 03, 2025 | 15.14 | 14.78 | 14.78 | 15.46 | 14.75 | 9.78M |
| September 02, 2025 | 15.8 | 15.18 | 15.18 | 16.26 | 14.95 | 15.66M |
| September 01, 2025 | 15.7 | 15.44 | 15.44 | 15.79 | 15.4 | 6.37M |
| August 29, 2025 | 15.73 | 15.53 | 15.53 | 15.75 | 15.43 | 8.73M |
| August 28, 2025 | 15.46 | 15.72 | 15.72 | 15.78 | 15.14 | 12.91M |
| August 27, 2025 | 15.8 | 15.41 | 15.41 | 16.05 | 15.4 | 12.6M |
| August 26, 2025 | 15.61 | 15.84 | 15.84 | 15.98 | 15.52 | 12.76M |
| August 25, 2025 | 15.98 | 15.66 | 15.66 | 16.05 | 15.6 | 14.63M |
| August 22, 2025 | 15.66 | 15.92 | 15.92 | 16.24 | 15.56 | 16.38M |
| August 21, 2025 | 15.83 | 15.72 | 15.72 | 15.85 | 15.59 | 7.84M |
| August 20, 2025 | 15.51 | 15.82 | 15.82 | 15.84 | 15.36 | 10.23M |
| August 19, 2025 | 15.39 | 15.72 | 15.72 | 15.94 | 15.38 | 14.61M |
| August 18, 2025 | 15.34 | 15.45 | 15.45 | 15.56 | 15.28 | 9.84M |
| August 15, 2025 | 15.1 | 15.34 | 15.34 | 15.6 | 15.1 | 8.26M |
| August 14, 2025 | 15.51 | 15.18 | 15.18 | 15.59 | 15.16 | 8.18M |
| August 13, 2025 | 15.55 | 15.51 | 15.51 | 15.75 | 15.37 | 11.33M |
| August 12, 2025 | 15.26 | 15.49 | 15.49 | 15.89 | 15.08 | 16.29M |
| August 11, 2025 | 15.14 | 15.29 | 15.29 | 15.36 | 15.1 | 5.84M |
| August 08, 2025 | 15.32 | 15.14 | 15.14 | 15.32 | 15.09 | 5.31M |
| August 07, 2025 | 15.19 | 15.32 | 15.32 | 15.35 | 15.13 | 7.76M |
| August 06, 2025 | 15.2 | 15.23 | 15.23 | 15.31 | 15.05 | 7.32M |
| August 05, 2025 | 14.8 | 15.25 | 15.25 | 15.43 | 14.79 | 12.71M |
| August 04, 2025 | 14.6 | 14.78 | 14.78 | 14.79 | 14.6 | 3.85M |
| August 01, 2025 | 14.69 | 14.71 | 14.71 | 14.94 | 14.6 | 4.73M |
| July 31, 2025 | 14.8 | 14.67 | 14.67 | 14.99 | 14.61 | 5.17M |
| July 30, 2025 | 14.9 | 14.85 | 14.85 | 15.02 | 14.72 | 4.87M |
| July 29, 2025 | 15.02 | 14.98 | 14.98 | 15.11 | 14.86 | 4.96M |
| July 28, 2025 | 14.86 | 15.07 | 15.07 | 15.19 | 14.8 | 7.98M |
| July 25, 2025 | 14.73 | 14.85 | 14.85 | 14.88 | 14.73 | 4.5M |
| July 24, 2025 | 14.65 | 14.76 | 14.76 | 14.78 | 14.65 | 4.62M |
| July 23, 2025 | 14.9 | 14.66 | 14.66 | 14.99 | 14.63 | 7.04M |
| July 22, 2025 | 14.92 | 14.9 | 14.9 | 15.06 | 14.8 | 5.21M |
| July 21, 2025 | 14.82 | 14.99 | 14.99 | 15.05 | 14.77 | 6.75M |
| July 18, 2025 | 15 | 14.82 | 14.82 | 15.04 | 14.75 | 5.53M |
| July 17, 2025 | 14.7 | 15 | 15 | 15.03 | 14.66 | 7.62M |
| July 16, 2025 | 15.15 | 14.72 | 14.72 | 15.18 | 14.68 | 11.72M |
| July 15, 2025 | 15.01 | 15.08 | 15.08 | 15.51 | 14.95 | 13.43M |
| July 14, 2025 | 15.7 | 15.41 | 15.41 | 15.97 | 15.3 | 11.59M |
| July 11, 2025 | 15.88 | 15.7 | 15.7 | 16.3 | 15.68 | 21.36M |
| July 10, 2025 | 15.56 | 15.57 | 15.57 | 15.67 | 15.3 | 8.71M |
| July 09, 2025 | 15.57 | 15.59 | 15.59 | 15.72 | 15.43 | 11.24M |
| July 08, 2025 | 15.5 | 15.52 | 15.52 | 15.75 | 15.35 | 10.03M |